Hindcon Chemicals Limited (HINDCON.NS) NSE

Currency In INR

HINDCON.NS Historical Return

If you invested ₹1000 in Hindcon Chemicals Limited (HINDCON.NS) since IPO date, it would be worth ₹4,259.12 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,930.52, while ₹1000 invested 1 year ago would be worth ₹714.42. This corresponds to total returns of 325.91%, 93.05%, -28.56%, respectively, with annualized returns of 18.56%, 14.08%, -28.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HINDCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	23.55	23.34	23.34	24.24	23.31	15,731
September 09, 2026	24.74	23.71	23.71	24.74	23.65	28,580
September 08, 2026	24.83	24.39	24.39	24.83	24.25	18,698
September 07, 2026	23.89	24.25	24.25	24.84	23.37	34,266
September 04, 2026	25.19	23.9	23.9	25.19	23	42,853
September 03, 2026	22.76	24.28	24.28	24.75	22.76	72,736
September 02, 2026	23.5	23.16	23.16	23.5	22.81	15,749
September 01, 2026	24.6	23.47	23.47	24.6	23.1	18,429
August 31, 2026	23	23.57	23.57	24.58	22.36	70,524
August 28, 2026	23.9	22.89	22.89	23.9	22.25	23,719
August 27, 2026	24.15	22.6	22.6	24.5	22.02	60,108
August 26, 2026	24.03	24	24	25.75	23.9	68,392
August 25, 2026	22.95	23.92	23.92	24.5	21.85	157,170
August 24, 2026	22.21	22.28	22.28	22.75	21.7	44,622
August 21, 2026	22.5	22.21	22.21	22.75	22	12,775
August 20, 2026	21.6	22.18	22.18	22.4	20.9	30,965
August 19, 2026	22.61	21.55	21.55	22.89	21.15	16,265
August 18, 2026	22.13	22.61	22.61	22.7	22.13	21,792
August 17, 2026	22.71	22.13	22.13	22.84	22.12	13,693
August 14, 2026	22.58	22.71	22.71	22.99	22.5	8,941
August 13, 2026	23.4	22.75	22.75	23.4	22.26	16,958
August 12, 2026	22.96	22.04	22.04	23.65	21.11	25,880
August 11, 2026	22.5	22.96	22.96	23	22.16	46,552
August 10, 2026	22.9	22.16	22.16	22.9	22.06	12,463
August 07, 2026	22.41	22.5	22.5	23	22.41	7,243
August 06, 2026	23.4	22.85	22.85	23.4	22.8	8,616
August 05, 2026	22.9	22.97	22.97	23.22	22.51	9,723
August 04, 2026	23.15	22.78	22.78	23.61	22.46	5,356
August 03, 2026	24.44	23.15	23.15	24.44	23.06	17,054
July 31, 2026	23.27	24.03	24.03	24.3	23.27	34,398
July 30, 2026	22.55	23.16	23.16	23.35	21.7	66,365
July 29, 2026	22.81	22.75	22.75	22.89	21.41	42,839
July 28, 2026	20.05	21.8	21.8	21.8	20.05	61,197
July 27, 2026	19.66	20.77	20.77	21.5	19.66	10,148
July 24, 2026	20.66	20.51	20.51	20.66	20.05	15,428
July 23, 2026	20.76	20.66	20.66	21.52	20.36	3,061
July 22, 2026	21.49	20.76	20.76	21.49	20.7	6,689
July 21, 2026	21.95	21.29	21.29	21.95	20.68	13,840
July 20, 2026	21.96	21.45	21.45	21.96	20.61	8,443
July 17, 2026	21.65	21	21	21.65	20.9	4,301
July 16, 2026	21.45	21.24	21.24	21.89	20.7	8,097
July 15, 2026	21.7	21.53	21.53	21.7	21.01	5,014
July 14, 2026	21.4	21.68	21.68	21.98	20.65	21,881
July 13, 2026	22	21.4	21.4	22.13	21.06	5,095
July 10, 2026	22.25	21.13	21.13	22.25	21	6,959
July 09, 2026	21.5	21.48	21.48	22.5	21.06	8,717
July 08, 2026	22.14	21.64	21.64	22.7	20.95	18,841
July 07, 2026	21.88	22.03	22.03	22.75	21.06	8,867
July 06, 2026	21.85	21.88	21.88	22.15	21.06	19,194
July 03, 2026	21.82	21.64	21.64	21.84	21.11	16,878
July 02, 2026	21.82	21.66	21.66	21.82	21.2	15,755
July 01, 2026	21	21.45	21.45	21.5	20.95	15,139
June 30, 2026	20.19	21	21	21.19	20	31,685
June 29, 2026	21.29	20.19	20.19	21.29	20.01	15,946
June 25, 2026	21.49	20.51	20.51	21.49	20.48	19,766
June 24, 2026	21.5	20.92	20.92	21.5	20.5	10,624
June 23, 2026	21.25	21.07	21.07	21.49	21	7,878
June 22, 2026	22.28	21.15	21.15	22.28	21.02	23,012
June 19, 2026	21.5	21.54	21.54	21.95	21.11	7,637
June 18, 2026	21.69	21.57	21.57	22	21.43	15,587